We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 125.54 | 1.74193449916 | 7206.93 | 7542.55 | 7102.21 | 0 | 0 | IX |
| 4 | 312.28 | 4.44831265251 | 7020.19 | 7570.39 | 7006.14 | 0 | 0 | IX |
| 12 | 1062.28 | 16.9417513664 | 6270.19 | 7570.39 | 6150.33 | 0 | 0 | IX |
| 26 | 523.15 | 7.68285232593 | 6809.32 | 7570.39 | 5989.47 | 0 | 0 | IX |
| 52 | -637 | -7.99300329884 | 7969.47 | 8474.29 | 5989.47 | 0 | 0 | IX |
| 156 | 833.82 | 12.8306648304 | 6498.65 | 8474.29 | 5191.76 | 0 | 0 | IX |
| 260 | 2961.38 | 67.7492341727 | 4371.09 | 8474.29 | 2973.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 7376.24 | -64.64 | -0.87 | 7442.62 | 7442.62 | 7363.76 | 0 |
| 1739554200 | 7440.88 | 53.88 | 0.73 | 7461.13 | 7542.55 | 7419.8 | 0 |
| 1739467800 | 7387 | 183.82 | 2.55 | 7203.26 | 7387 | 7203.26 | 0 |
| 1739381400 | 7203.18 | -3.63 | -0.05 | 7206.75 | 7255.51 | 7102.21 | 0 |
| 1739295000 | 7206.81 | -0.12 | -0.00 | 7206.93 | 7240.31 | 7155.72 | 0 |
| 1739208600 | 7206.93 | 46.56 | 0.65 | 7160.37 | 7206.93 | 7144.79 | 0 |
| 1738949400 | 7160.37 | -148.29 | -2.03 | 7308.71 | 7308.71 | 7148.16 | 0 |
| 1738863000 | 7308.66 | 111.83 | 1.55 | 7196.89 | 7328.69 | 7160.27 | 0 |
| 1738776600 | 7196.83 | -44.98 | -0.62 | 7241.77 | 7241.77 | 7151.3 | 0 |
| 1738690200 | 7241.81 | 7.84 | 0.11 | 7233.98 | 7268.25 | 7162.33 | 0 |
| 1738603800 | 7233.97 | -100.04 | -1.36 | 7333.92 | 7333.92 | 7143.84 | 0 |
| 1738344600 | 7334.01 | -48.88 | -0.66 | 7382.89 | 7402.41 | 7296.17 | 0 |
| 1738258200 | 7382.89 | 66.95 | 0.92 | 7315.94 | 7394.18 | 7315.94 | 0 |
| 1738171800 | 7315.94 | -197.12 | -2.62 | 7513.06 | 7513.06 | 7234.51 | 0 |
| 1738085400 | 7513.06 | 2.78 | 0.04 | 7510.28 | 7570.39 | 7476.26 | 0 |
| 1737999000 | 7510.28 | 109.39 | 1.48 | 7400.84 | 7510.28 | 7348.17 | 0 |
| 1737739800 | 7400.89 | 98.84 | 1.35 | 7343.58 | 7523.36 | 7343.58 | 0 |
| 1737653400 | 7302.05 | 174.91 | 2.45 | 7240.3 | 7305.35 | 7203.99 | 0 |
| 1737567000 | 7127.14 | 0 | 0.00 | 7127.14 | 7127.14 | 7127.14 | 0 |
| 1737480600 | 7127.14 | 107 | 1.52 | 7020.19 | 7128.61 | 7006.14 | 0 |
| 1737394200 | 7020.14 | -9.89 | -0.14 | 7030.03 | 7075.45 | 6972.8 | 0 |
| 1737135000 | 7030.03 | 19.37 | 0.28 | 7010.66 | 7065.61 | 6986.94 | 0 |
| 1737048600 | 7010.66 | 353.5 | 5.31 | 6657.46 | 7075.75 | 6657.46 | 0 |
| 1736962200 | 6657.16 | -31.36 | -0.47 | 6688.55 | 6742.68 | 6611.34 | 0 |
| 1736875800 | 6688.52 | 23.02 | 0.35 | 6666.66 | 6782.1 | 6666.66 | 0 |
| 1736789400 | 6665.5 | -10.86 | -0.16 | 6676.35 | 6682.25 | 6599.9399 | 0 |
| 1736530200 | 6676.36 | -37 | -0.55 | 6713.31 | 6761.48 | 6656.4399 | 0 |
| 1736443800 | 6713.36 | 47.06 | 0.71 | 6666.3 | 6733.21 | 6608.08 | 0 |
| 1736357400 | 6666.3 | -59.19 | -0.88 | 6725.48 | 6725.48 | 6599.13 | 0 |
| 1736271000 | 6725.49 | 47.21 | 0.71 | 6678.28 | 6760.29 | 6655.51 | 0 |
| 1736184600 | 6678.28 | 205.5 | 3.17 | 6472.79 | 6749.4 | 6472.79 | 0 |
| 1735925400 | 6472.78 | -196.9 | -2.95 | 6669.4399 | 6669.4399 | 6457.76 | 0 |
| 1735839000 | 6669.68 | -32.65 | -0.49 | 6702.37 | 6715.9 | 6544.04 | 0 |
| 1735666200 | 6702.33 | 67.2 | 1.01 | 6635.13 | 6709.03 | 6598.82 | 0 |
| 1735579800 | 6635.13 | -57.49 | -0.86 | 6692.68 | 6698.46 | 6620.14 | 0 |
| 1735320600 | 6692.62 | 51.1 | 0.77 | 6641.52 | 6702.5 | 6633.52 | 0 |
| 1735061400 | 6641.52 | 20.12 | 0.30 | 6621.38 | 6659.82 | 6621.38 | 0 |
| 1734975000 | 6621.4 | 4.78 | 0.07 | 6616.62 | 6629.5 | 6571.04 | 0 |
| 1734715800 | 6616.62 | 7.51 | 0.11 | 6609.39 | 6645.07 | 6518.09 | 0 |
| 1734629400 | 6609.11 | -76.09 | -1.14 | 6687.03 | 6687.03 | 6562.45 | 0 |
| 1734543000 | 6685.2 | 7.41 | 0.11 | 6677.79 | 6704.38 | 6654.04 | 0 |
| 1734456600 | 6677.79 | 48.21 | 0.73 | 6629.53 | 6710.18 | 6584.7 | 0 |
| 1734370200 | 6629.58 | -69.5 | -1.04 | 6695.1899 | 6695.1899 | 6605.89 | 0 |
| 1734111000 | 6699.08 | -32.48 | -0.48 | 6731.38 | 6770.78 | 6670.63 | 0 |
| 1734024600 | 6731.56 | 39.37 | 0.59 | 6692.1899 | 6782.34 | 6665.63 | 0 |
| 1733938200 | 6692.1899 | 32.52 | 0.49 | 6659.63 | 6719.92 | 6604.6899 | 0 |
| 1733851800 | 6659.67 | -108.64 | -1.61 | 6768.29 | 6768.29 | 6644.63 | 0 |
| 1733765400 | 6768.31 | 143.44 | 2.17 | 6624.99 | 6821 | 6624.99 | 0 |
| 1733506200 | 6624.87 | 189.47 | 2.94 | 6435.4 | 6665.41 | 6435.4 | 0 |
| 1733419800 | 6435.4 | 21.16 | 0.33 | 6414.2299 | 6470.2 | 6402.56 | 0 |
| 1733333400 | 6414.24 | 34.3 | 0.54 | 6379.9399 | 6435.41 | 6379.9399 | 0 |
| 1733247000 | 6379.9399 | 22.71 | 0.36 | 6358.39 | 6468.14 | 6341 | 0 |
| 1733160600 | 6357.2299 | 126.46 | 2.03 | 6248.12 | 6362.4799 | 6167.83 | 0 |
| 1732901400 | 6230.77 | 45.89 | 0.74 | 6184.6899 | 6235.6899 | 6150.33 | 0 |
| 1732815000 | 6184.88 | -20.83 | -0.34 | 6205.6 | 6244.32 | 6177.61 | 0 |
| 1732728600 | 6205.71 | -44.91 | -0.72 | 6250.4399 | 6250.4399 | 6164.9399 | 0 |
| 1732642200 | 6250.62 | -19.57 | -0.31 | 6270.1899 | 6335.64 | 6170.86 | 0 |
| 1732555800 | 6270.1899 | 105.74 | 1.72 | 6164.45 | 6298.8 | 6164.45 | 0 |
| 1732296600 | 6164.45 | 91.52 | 1.51 | 6073.08 | 6181.65 | 6043.17 | 0 |
| 1732210200 | 6072.93 | 2.02 | 0.03 | 6070.92 | 6079.95 | 5989.47 | 0 |
| 1732123800 | 6070.91 | -38.41 | -0.63 | 6109.4799 | 6154.31 | 6070.91 | 0 |
| 1732037400 | 6109.32 | -86.55 | -1.40 | 6195.49 | 6217.9799 | 6029.67 | 0 |
| 1731951000 | 6195.87 | -7.54 | -0.12 | 6203.41 | 6222.7 | 6154.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
